Ashford Hospitality Trust Inc (NY: AHT )

6.250 +0.700 (+12.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 5.620 6.590 5.570 6.250 4,316,495 +0.70(+12.61%)
Jun 23, 2022 5.590 5.658 5.230 5.550 1,355,853 +0.02(+0.36%)
Jun 22, 2022 5.520 5.980 5.500 5.530 1,295,203 -0.20(-3.49%)
Jun 21, 2022 5.770 6.405 5.710 5.730 1,576,029 +0.09(+1.60%)
Jun 17, 2022 5.500 5.680 5.330 5.640 1,694,032 +0.21(+3.87%)
Jun 16, 2022 5.740 5.840 5.330 5.430 1,141,888 -0.58(-9.65%)
Jun 15, 2022 5.830 6.200 5.760 6.010 1,163,124 +0.24(+4.16%)
Jun 14, 2022 6.110 6.220 5.680 5.770 791,275 -0.21(-3.51%)
Jun 13, 2022 6.770 6.880 5.901 5.980 1,222,383 -1.18(-16.48%)
Jun 10, 2022 7.450 7.810 7.043 7.160 1,002,156 -0.55(-7.13%)
Jun 09, 2022 7.880 8.192 7.260 7.710 1,940,681 -0.29(-3.63%)
Jun 08, 2022 7.720 8.070 7.502 8.000 1,507,379 +0.24(+3.09%)
Jun 07, 2022 6.940 7.770 6.870 7.760 1,720,531 +0.73(+10.38%)
Jun 06, 2022 6.270 7.070 6.190 7.030 1,726,443 +0.90(+14.68%)
Jun 03, 2022 5.910 6.149 5.710 6.130 826,902 +0.12(+2.00%)
Jun 02, 2022 5.690 6.120 5.690 6.010 1,030,178 +0.31(+5.44%)
Jun 01, 2022 5.730 5.860 5.445 5.700 985,260 +0.06(+1.06%)
May 31, 2022 5.370 5.820 5.350 5.640 782,981 +0.09(+1.62%)
May 27, 2022 5.110 5.620 5.110 5.550 940,364 +0.48(+9.47%)
May 26, 2022 4.910 5.240 4.910 5.070 1,264,667 +0.23(+4.75%)
May 25, 2022 4.770 5.065 4.740 4.840 1,252,703 +0.04(+0.83%)
May 24, 2022 5.050 5.050 4.605 4.800 1,336,076 -0.33(-6.43%)
May 23, 2022 5.070 5.185 4.805 5.130 1,192,039 +0.08(+1.58%)
May 20, 2022 5.530 5.535 4.720 5.050 1,868,423 -0.39(-7.17%)
May 19, 2022 5.410 5.710 5.319 5.440 1,063,896 -0.11(-1.98%)
May 18, 2022 5.720 6.065 5.410 5.550 1,604,130 -0.29(-4.97%)
May 17, 2022 5.380 5.900 5.310 5.840 1,318,482 +0.71(+13.84%)
May 16, 2022 5.160 5.340 5.090 5.130 1,324,614 -0.11(-2.10%)
May 13, 2022 4.960 5.430 4.960 5.240 1,645,636 +0.38(+7.82%)
May 12, 2022 4.960 5.225 4.740 4.860 1,742,456 -0.21(-4.14%)
May 11, 2022 5.500 5.730 4.980 5.070 2,095,299 -0.52(-9.30%)
May 10, 2022 6.190 6.270 5.485 5.590 1,712,021 -0.44(-7.30%)
May 09, 2022 6.820 6.990 5.972 6.030 1,413,449 -1.00(-14.22%)
May 06, 2022 7.140 7.420 6.760 7.030 1,195,088 -0.18(-2.50%)
May 05, 2022 7.590 7.750 6.980 7.210 914,880 -0.44(-5.75%)
May 04, 2022 7.160 7.810 7.020 7.650 1,365,146 +0.33(+4.51%)
May 03, 2022 6.870 7.330 6.760 7.320 1,151,990 +0.45(+6.55%)
May 02, 2022 7.050 7.220 6.677 6.870 1,297,564 -0.18(-2.55%)
Apr 29, 2022 7.500 7.650 7.020 7.050 936,034 -0.59(-7.72%)
Apr 28, 2022 7.580 7.860 7.110 7.640 985,396 +0.17(+2.28%)
Apr 27, 2022 7.450 7.680 7.260 7.470 805,117 -0.03(-0.40%)
Apr 26, 2022 7.910 7.980 7.480 7.500 834,720 -0.61(-7.52%)
Apr 25, 2022 7.900 8.320 7.810 8.110 692,200 -0.01(-0.12%)
Apr 22, 2022 8.500 8.535 8.010 8.120 679,055 -0.37(-4.36%)
Apr 21, 2022 9.000 9.205 8.390 8.490 765,600 -0.21(-2.41%)
Apr 20, 2022 8.730 8.950 8.600 8.700 591,352 +0.02(+0.23%)
Apr 19, 2022 8.220 8.790 8.060 8.680 901,984 +0.40(+4.83%)
Apr 18, 2022 8.290 8.610 8.160 8.280 778,622 -0.08(-0.96%)
Apr 14, 2022 8.110 8.770 8.110 8.360 1,467,245 +0.14(+1.70%)
Apr 13, 2022 7.560 8.320 7.450 8.220 1,029,137 +0.79(+10.63%)
Apr 12, 2022 7.310 7.770 7.180 7.430 1,389,984 +0.10(+1.36%)
Apr 11, 2022 7.570 7.710 7.280 7.330 1,175,846 -0.37(-4.81%)
Apr 08, 2022 8.030 8.040 7.690 7.700 1,247,249 -0.41(-5.06%)
Apr 07, 2022 8.730 8.820 7.825 8.110 1,379,238 -0.59(-6.78%)
Apr 06, 2022 9.350 9.350 8.530 8.700 1,197,278 -0.85(-8.90%)
Apr 05, 2022 9.940 10.17 9.500 9.550 958,452 -0.34(-3.44%)
Apr 04, 2022 9.940 10.07 9.550 9.890 912,636 +0.06(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.